Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.49 | 11.86 | 11.43 | 11.81 | 1,141,200 | +0.26(+2.28%) |
Jan 30, 2007 | 11.70 | 11.71 | 11.49 | 11.55 | 1,146,000 | -0.12(-1.00%) |
Jan 29, 2007 | 11.49 | 11.75 | 11.39 | 11.67 | 1,544,700 | +0.16(+1.42%) |
Jan 26, 2007 | 11.34 | 11.54 | 11.31 | 11.50 | 721,500 | +0.20(+1.80%) |
Jan 25, 2007 | 11.70 | 11.71 | 11.20 | 11.30 | 828,000 | -0.39(-3.31%) |
Jan 24, 2007 | 11.45 | 11.69 | 11.45 | 11.69 | 1,131,600 | +0.24(+2.13%) |
Jan 23, 2007 | 11.24 | 11.47 | 11.22 | 11.44 | 493,200 | +0.16(+1.45%) |
Jan 22, 2007 | 11.49 | 11.52 | 11.23 | 11.28 | 518,700 | -0.21(-1.83%) |
Jan 19, 2007 | 11.41 | 11.51 | 11.27 | 11.49 | 583,800 | +0.11(+0.94%) |
Jan 18, 2007 | 11.51 | 11.56 | 11.32 | 11.38 | 1,134,600 | -0.10(-0.84%) |
Jan 17, 2007 | 11.70 | 11.90 | 11.44 | 11.48 | 1,149,300 | -0.28(-2.35%) |
Jan 16, 2007 | 11.63 | 11.79 | 11.58 | 11.76 | 2,204,700 | +0.12(+1.06%) |
Jan 12, 2007 | 11.80 | 11.83 | 11.55 | 11.63 | 1,146,300 | -0.16(-1.39%) |
Jan 11, 2007 | 11.78 | 12.10 | 11.70 | 11.80 | 1,746,600 | +0.09(+0.74%) |
Jan 10, 2007 | 11.61 | 11.79 | 11.47 | 11.71 | 1,533,900 | -0.10(-0.82%) |
Jan 09, 2007 | 11.65 | 11.94 | 11.55 | 11.81 | 2,486,100 | +0.29(+2.55%) |
Jan 08, 2007 | 11.40 | 11.51 | 11.00 | 11.51 | 4,176,600 | +0.67(+6.18%) |
Jan 05, 2007 | 11.01 | 11.06 | 10.80 | 10.84 | 1,629,300 | -0.17(-1.51%) |
Jan 04, 2007 | 11.11 | 11.13 | 10.91 | 11.01 | 1,356,900 | -0.21(-1.90%) |
Jan 03, 2007 | 11.19 | 11.33 | 11.02 | 11.22 | 1,822,800 | +0.12(+1.08%) |
Dec 29, 2006 | 11.10 | 11.18 | 11.07 | 11.10 | 1,053,300 | -0.01(-0.12%) |
Dec 28, 2006 | 11.05 | 11.19 | 11.01 | 11.12 | 1,188,300 | +0.07(+0.60%) |
Dec 27, 2006 | 10.78 | 11.06 | 10.70 | 11.05 | 927,300 | +0.32(+2.95%) |
Dec 26, 2006 | 10.77 | 10.88 | 10.65 | 10.73 | 779,700 | -0.06(-0.59%) |
Dec 22, 2006 | 10.74 | 10.83 | 10.66 | 10.80 | 615,000 | +0.04(+0.37%) |
Dec 21, 2006 | 10.84 | 10.89 | 10.66 | 10.76 | 929,100 | -0.08(-0.77%) |
Dec 20, 2006 | 10.53 | 10.84 | 10.52 | 10.84 | 889,800 | +0.28(+2.68%) |
Dec 19, 2006 | 10.56 | 10.65 | 10.00 | 10.56 | 1,523,100 | -0.03(-0.31%) |
Dec 18, 2006 | 10.50 | 10.62 | 10.48 | 10.59 | 1,362,300 | +0.09(+0.86%) |
Dec 15, 2006 | 10.41 | 10.58 | 10.39 | 10.50 | 1,995,000 | +0.11(+1.06%) |
Dec 14, 2006 | 10.41 | 10.58 | 10.28 | 10.39 | 1,791,300 | -0.02(-0.22%) |
Dec 13, 2006 | 10.43 | 10.53 | 10.32 | 10.41 | 1,160,400 | +0.01(+0.13%) |
Dec 12, 2006 | 10.33 | 10.43 | 10.26 | 10.40 | 1,319,700 | +0.07(+0.65%) |
Dec 11, 2006 | 10.41 | 10.44 | 10.26 | 10.33 | 994,500 | -0.05(-0.48%) |
Dec 08, 2006 | 10.54 | 10.57 | 10.37 | 10.38 | 1,244,100 | -0.22(-2.04%) |
Dec 07, 2006 | 10.88 | 10.88 | 10.60 | 10.60 | 1,483,500 | -0.28(-2.57%) |
Dec 06, 2006 | 10.70 | 10.92 | 10.62 | 10.88 | 1,619,700 | +0.12(+1.15%) |
Dec 05, 2006 | 10.43 | 10.78 | 10.42 | 10.76 | 2,222,100 | +0.35(+3.36%) |
Dec 04, 2006 | 9.853 | 10.42 | 9.793 | 10.41 | 3,859,200 | +0.64(+6.52%) |
Dec 01, 2006 | 9.733 | 9.983 | 9.613 | 9.770 | 1,506,900 | -0.06(-0.64%) |
Nov 30, 2006 | 9.437 | 9.883 | 9.403 | 9.833 | 1,470,000 | +0.40(+4.20%) |
Nov 29, 2006 | 9.483 | 9.580 | 9.343 | 9.437 | 1,059,000 | +0.01(+0.07%) |
Nov 28, 2006 | 9.353 | 9.447 | 9.253 | 9.430 | 808,800 | +0.09(+0.93%) |
Nov 27, 2006 | 9.783 | 9.787 | 9.327 | 9.343 | 1,182,600 | -0.39(-4.01%) |
Nov 24, 2006 | 9.790 | 9.860 | 9.690 | 9.733 | 236,100 | -0.09(-0.95%) |
Nov 22, 2006 | 9.827 | 9.913 | 9.720 | 9.827 | 762,600 | +0.03(+0.27%) |
Nov 21, 2006 | 9.657 | 9.830 | 9.560 | 9.800 | 723,000 | +0.19(+1.94%) |
Nov 20, 2006 | 9.707 | 9.707 | 9.523 | 9.613 | 889,800 | -0.07(-0.72%) |
Nov 17, 2006 | 9.770 | 9.787 | 9.537 | 9.683 | 717,300 | -0.10(-0.99%) |
Nov 16, 2006 | 9.667 | 9.817 | 9.633 | 9.780 | 2,177,100 | +0.14(+1.42%) |
Nov 15, 2006 | 9.553 | 9.833 | 9.553 | 9.643 | 1,369,200 | +0.09(+0.94%) |
Nov 14, 2006 | 9.583 | 9.663 | 9.527 | 9.553 | 1,248,900 | -0.04(-0.38%) |
Nov 13, 2006 | 9.583 | 9.763 | 9.553 | 9.590 | 773,400 | -0.09(-0.96%) |
Nov 10, 2006 | 9.533 | 9.687 | 9.527 | 9.683 | 688,500 | +0.15(+1.57%) |
Nov 09, 2006 | 9.727 | 9.745 | 9.493 | 9.533 | 788,700 | -0.17(-1.79%) |
Nov 08, 2006 | 9.590 | 9.813 | 9.590 | 9.707 | 2,131,800 | +0.12(+1.22%) |
Nov 07, 2006 | 9.600 | 9.683 | 9.533 | 9.590 | 1,413,600 | +0.01(+0.07%) |
Nov 06, 2006 | 9.650 | 9.693 | 9.570 | 9.583 | 1,599,600 | +0.03(+0.28%) |
Nov 03, 2006 | 9.663 | 9.733 | 9.501 | 9.557 | 871,500 | -0.10(-1.00%) |
Nov 02, 2006 | 9.600 | 9.767 | 9.567 | 9.653 | 1,076,700 | +0.05(+0.56%) |